| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 3.88 | 3.91 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 14,662,075 |
| 21 Jun 2023 | CNY | 3.94 | 4 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 20,095,400 |
| 20 Jun 2023 | CNY | 4.05 | 4.05 | 3.94 | 3.95 | 3.95 | -0.11 (-2.71%) | 27,100,721 |
| 19 Jun 2023 | CNY | 4.19 | 4.22 | 4.05 | 4.06 | 4.06 | -0.15 (-3.56%) | 29,762,894 |
| 16 Jun 2023 | CNY | 4.22 | 4.31 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 25,538,779 |
| 15 Jun 2023 | CNY | 4.12 | 4.27 | 4.1 | 4.23 | 4.23 | +0.1 (+2.42%) | 37,848,096 |
| 14 Jun 2023 | CNY | 4.16 | 4.2 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 21,478,400 |
| 13 Jun 2023 | CNY | 4.18 | 4.26 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 20,306,588 |
| 12 Jun 2023 | CNY | 4.12 | 4.21 | 4.07 | 4.19 | 4.19 | +0.02 (+0.48%) | 28,362,690 |
| 9 Jun 2023 | CNY | 4.27 | 4.28 | 4.15 | 4.17 | 4.17 | -0.12 (-2.80%) | 38,391,063 |
| 8 Jun 2023 | CNY | 4.12 | 4.37 | 4.12 | 4.29 | 4.29 | +0.1 (+2.39%) | 56,373,489 |
| 7 Jun 2023 | CNY | 4.11 | 4.3 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 44,919,263 |
| 6 Jun 2023 | CNY | 4.07 | 4.27 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 48,974,788 |
| 5 Jun 2023 | CNY | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | -0.12 (-2.85%) | 30,380,102 |
| 2 Jun 2023 | CNY | 3.98 | 4.29 | 3.98 | 4.21 | 4.21 | +0.22 (+5.51%) | 53,457,244 |
| 1 Jun 2023 | CNY | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 12,674,702 |
| 31 May 2023 | CNY | 4 | 4.08 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 19,105,630 |
| 30 May 2023 | CNY | 3.94 | 4.03 | 3.9 | 4.03 | 4.03 | +0.07 (+1.77%) | 20,760,385 |
| 29 May 2023 | CNY | 4.06 | 4.09 | 3.94 | 3.96 | 3.96 | -0.09 (-2.22%) | 19,362,159 |
| 26 May 2023 | CNY | 3.98 | 4.07 | 3.91 | 4.05 | 4.05 | +0.07 (+1.76%) | 25,282,716 |
| 25 May 2023 | CNY | 3.92 | 4.02 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 18,148,025 |
| 24 May 2023 | CNY | 4.08 | 4.08 | 3.95 | 3.95 | 3.95 | -0.09 (-2.23%) | 22,010,025 |
| 23 May 2023 | CNY | 4.1 | 4.24 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 30,665,279 |
| 22 May 2023 | CNY | 4.14 | 4.15 | 4.07 | 4.09 | 4.09 | -0.06 (-1.45%) | 16,534,410 |
| 19 May 2023 | CNY | 4.29 | 4.31 | 4.14 | 4.15 | 4.15 | -0.17 (-3.94%) | 30,818,502 |
| 18 May 2023 | CNY | 4.4 | 4.4 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 16,587,104 |
| 17 May 2023 | CNY | 4.35 | 4.38 | 4.28 | 4.36 | 4.36 | +0.01 (+0.23%) | 21,807,531 |
| 16 May 2023 | CNY | 4.44 | 4.46 | 4.33 | 4.35 | 4.35 | -0.13 (-2.90%) | 17,235,452 |
| 15 May 2023 | CNY | 4.42 | 4.49 | 4.29 | 4.48 | 4.48 | +0.08 (+1.82%) | 34,367,133 |
| 12 May 2023 | CNY | 4.37 | 4.5 | 4.33 | 4.4 | 4.4 | +0.02 (+0.46%) | 34,181,545 |
